Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.88 | 52.64 | 51.62 | 52.31 | 1,835,297 | +0.63(+1.22%) |
Aug 30, 2021 | 52.25 | 52.53 | 51.56 | 51.68 | 1,967,434 | -1.22(-2.31%) |
Aug 27, 2021 | 50.88 | 52.95 | 50.56 | 52.90 | 2,668,351 | +2.53(+5.02%) |
Aug 26, 2021 | 51.48 | 51.65 | 50.28 | 50.37 | 1,182,909 | -0.89(-1.74%) |
Aug 25, 2021 | 50.73 | 51.83 | 50.48 | 51.26 | 1,011,833 | +0.85(+1.68%) |
Aug 24, 2021 | 49.69 | 50.46 | 49.69 | 50.41 | 868,948 | +0.86(+1.73%) |
Aug 23, 2021 | 49.11 | 49.71 | 49.09 | 49.55 | 832,414 | +0.89(+1.82%) |
Aug 20, 2021 | 47.90 | 48.81 | 47.66 | 48.67 | 1,485,861 | +0.63(+1.32%) |
Aug 19, 2021 | 47.87 | 48.38 | 47.44 | 48.03 | 1,163,357 | -0.42(-0.88%) |
Aug 18, 2021 | 48.82 | 49.53 | 48.41 | 48.46 | 1,005,202 | -0.65(-1.32%) |
Aug 17, 2021 | 49.22 | 49.66 | 48.18 | 49.11 | 978,279 | -0.61(-1.24%) |
Aug 16, 2021 | 49.58 | 49.99 | 49.07 | 49.72 | 876,491 | -0.33(-0.67%) |
Aug 13, 2021 | 50.87 | 50.91 | 49.91 | 50.06 | 698,978 | -0.48(-0.95%) |
Aug 12, 2021 | 50.75 | 51.01 | 50.12 | 50.54 | 735,040 | -0.02(-0.04%) |
Aug 11, 2021 | 49.57 | 50.57 | 49.00 | 50.56 | 1,373,414 | +0.92(+1.86%) |
Aug 10, 2021 | 48.48 | 49.84 | 48.18 | 49.63 | 1,320,883 | +0.69(+1.41%) |
Aug 09, 2021 | 49.01 | 49.70 | 48.59 | 48.94 | 1,479,609 | -0.39(-0.80%) |
Aug 06, 2021 | 48.48 | 50.03 | 48.48 | 49.34 | 1,829,228 | +1.68(+3.52%) |
Aug 05, 2021 | 47.24 | 47.91 | 47.22 | 47.66 | 1,198,012 | +0.80(+1.70%) |
Aug 04, 2021 | 46.60 | 47.73 | 46.28 | 46.86 | 1,180,853 | -0.46(-0.97%) |
Aug 03, 2021 | 46.74 | 47.59 | 45.58 | 47.32 | 1,046,109 | +1.00(+2.15%) |
Aug 02, 2021 | 46.97 | 48.40 | 46.28 | 46.32 | 1,230,813 | -0.47(-1.00%) |
Jul 30, 2021 | 47.33 | 48.00 | 46.66 | 46.79 | 1,430,727 | -0.62(-1.31%) |
Jul 29, 2021 | 47.51 | 48.11 | 46.83 | 47.41 | 1,593,155 | +0.43(+0.92%) |
Jul 28, 2021 | 46.64 | 47.39 | 46.04 | 46.98 | 1,691,890 | +0.61(+1.32%) |
Jul 27, 2021 | 45.71 | 46.39 | 45.26 | 46.37 | 1,587,444 | +0.18(+0.39%) |
Jul 26, 2021 | 45.70 | 46.63 | 45.70 | 46.19 | 1,396,197 | +0.56(+1.22%) |
Jul 23, 2021 | 45.84 | 46.33 | 45.27 | 45.63 | 1,206,280 | +0.48(+1.07%) |
Jul 22, 2021 | 46.18 | 46.18 | 44.89 | 45.15 | 1,430,410 | -1.18(-2.56%) |
Jul 21, 2021 | 45.55 | 47.33 | 45.23 | 46.33 | 2,339,927 | +1.29(+2.87%) |
Jul 20, 2021 | 43.48 | 46.31 | 43.12 | 45.04 | 4,313,835 | +2.24(+5.24%) |
Jul 19, 2021 | 43.31 | 43.64 | 42.22 | 42.80 | 2,418,861 | -1.70(-3.83%) |
Jul 16, 2021 | 46.65 | 46.65 | 44.32 | 44.50 | 1,708,813 | -1.86(-4.01%) |
Jul 15, 2021 | 45.51 | 46.84 | 45.11 | 46.36 | 1,269,162 | +0.28(+0.60%) |
Jul 14, 2021 | 46.19 | 47.01 | 45.26 | 46.08 | 1,247,529 | -0.04(-0.10%) |
Jul 13, 2021 | 47.15 | 47.22 | 45.96 | 46.13 | 1,183,914 | -1.06(-2.24%) |
Jul 12, 2021 | 46.23 | 47.28 | 45.52 | 47.18 | 1,318,640 | +0.27(+0.57%) |
Jul 09, 2021 | 45.91 | 46.97 | 45.73 | 46.92 | 1,676,578 | +2.20(+4.92%) |
Jul 08, 2021 | 44.96 | 45.49 | 44.31 | 44.72 | 1,883,678 | -1.32(-2.86%) |
Jul 07, 2021 | 45.75 | 46.63 | 45.55 | 46.04 | 1,270,405 | -0.37(-0.79%) |
Jul 06, 2021 | 47.57 | 47.57 | 45.85 | 46.40 | 1,005,788 | -1.38(-2.89%) |
Jul 02, 2021 | 48.00 | 48.19 | 47.70 | 47.79 | 890,839 | -0.50(-1.04%) |
Jul 01, 2021 | 48.17 | 48.47 | 47.48 | 48.29 | 1,138,072 | +0.86(+1.82%) |
Jun 30, 2021 | 46.90 | 47.63 | 46.88 | 47.43 | 1,112,620 | +0.14(+0.30%) |
Jun 29, 2021 | 48.40 | 48.83 | 47.06 | 47.28 | 796,765 | -0.67(-1.40%) |
Jun 28, 2021 | 49.77 | 49.77 | 47.69 | 47.96 | 1,170,071 | -1.82(-3.66%) |
Jun 25, 2021 | 48.66 | 50.10 | 48.43 | 49.78 | 2,475,832 | +1.14(+2.34%) |
Jun 24, 2021 | 47.98 | 48.84 | 47.40 | 48.64 | 1,500,789 | +0.96(+2.01%) |
Jun 23, 2021 | 47.65 | 47.99 | 47.35 | 47.68 | 1,263,841 | +0.29(+0.61%) |
Jun 22, 2021 | 47.32 | 47.67 | 46.36 | 47.39 | 1,398,272 | +0.13(+0.27%) |
Jun 21, 2021 | 45.31 | 47.35 | 45.31 | 47.27 | 2,320,688 | +2.14(+4.73%) |
Jun 18, 2021 | 44.95 | 45.93 | 44.67 | 45.13 | 3,574,132 | -1.18(-2.56%) |
Jun 17, 2021 | 49.97 | 50.06 | 46.22 | 46.31 | 1,929,022 | -3.15(-6.37%) |
Jun 16, 2021 | 48.59 | 50.07 | 47.92 | 49.46 | 1,806,531 | +0.55(+1.12%) |
Jun 15, 2021 | 48.57 | 49.20 | 48.14 | 48.92 | 1,150,897 | +0.45(+0.93%) |
Jun 14, 2021 | 49.50 | 49.85 | 48.19 | 48.47 | 1,013,126 | -1.12(-2.26%) |
Jun 11, 2021 | 49.83 | 50.06 | 49.31 | 49.59 | 1,074,068 | +0.17(+0.35%) |
Jun 10, 2021 | 51.79 | 51.81 | 49.37 | 49.42 | 1,052,787 | -1.38(-2.72%) |
Jun 09, 2021 | 51.22 | 51.52 | 50.41 | 50.80 | 1,030,713 | -1.06(-2.04%) |
Jun 08, 2021 | 51.43 | 52.04 | 50.45 | 51.86 | 1,099,684 | -0.01(-0.02%) |
Jun 07, 2021 | 52.42 | 52.45 | 51.80 | 51.87 | 1,023,883 | -0.29(-0.55%) |
Jun 04, 2021 | 52.31 | 52.31 | 51.16 | 52.16 | 715,010 | -0.14(-0.27%) |
Jun 03, 2021 | 52.33 | 53.17 | 52.05 | 52.30 | 1,355,679 | +0.10(+0.19%) |
Jun 02, 2021 | 52.62 | 52.62 | 51.59 | 52.20 | 837,925 | +0.04(+0.09%) |